森組の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 86 | 86 | 80 | 81 | -7 | -8% | 131,000 |
| 2013/07/26 | 89 | 90 | 88 | 88 | -1 | -1.1% | 79,000 |
| 2013/07/25 | 92 | 92 | 89 | 89 | -3 | -3.3% | 142,000 |
| 2013/07/24 | 92 | 92 | 91 | 92 | ±0 | ±0% | 37,000 |
| 2013/07/23 | 93 | 93 | 92 | 92 | -2 | -2.1% | 18,000 |
| 2013/07/22 | 95 | 95 | 92 | 94 | +1 | +1.1% | 101,000 |
| 2013/07/19 | 95 | 97 | 92 | 93 | -1 | -1.1% | 259,000 |
| 2013/07/18 | 93 | 95 | 93 | 94 | +1 | +1.1% | 85,000 |
| 2013/07/17 | 91 | 93 | 91 | 93 | +1 | +1.1% | 115,000 |
| 2013/07/16 | 96 | 96 | 91 | 92 | -4 | -4.2% | 127,000 |
| 2013/07/12 | 100 | 100 | 96 | 96 | ±0 | ±0% | 183,000 |
| 2013/07/11 | 96 | 98 | 96 | 96 | -1 | -1% | 160,000 |
| 2013/07/10 | 93 | 101 | 92 | 97 | +3 | +3.2% | 701,000 |
| 2013/07/09 | 93 | 95 | 91 | 94 | +2 | +2.2% | 49,000 |
| 2013/07/08 | 93 | 95 | 92 | 92 | -4 | -4.2% | 127,000 |
| 2013/07/05 | 96 | 97 | 90 | 96 | ±0 | ±0% | 228,000 |
| 2013/07/04 | 85 | 97 | 85 | 96 | +11 | +12.9% | 889,000 |
| 2013/07/03 | 84 | 86 | 83 | 85 | +2 | +2.4% | 139,000 |
| 2013/07/02 | 79 | 83 | 77 | 83 | +6 | +7.8% | 88,000 |
| 2013/07/01 | 75 | 77 | 75 | 77 | +2 | +2.7% | 37,000 |
| 2013/06/28 | 72 | 76 | 72 | 75 | +1 | +1.4% | 108,000 |
| 2013/06/27 | 72 | 76 | 70 | 74 | -1 | -1.3% | 168,000 |
| 2013/06/26 | 75 | 75 | 70 | 75 | -1 | -1.3% | 133,000 |
| 2013/06/25 | 79 | 79 | 75 | 76 | -4 | -5% | 73,000 |
| 2013/06/24 | 79 | 80 | 72 | 80 | +1 | +1.3% | 86,000 |
| 2013/06/21 | 77 | 79 | 75 | 79 | ±0 | ±0% | 67,000 |
| 2013/06/20 | 76 | 79 | 76 | 79 | +2 | +2.6% | 58,000 |
| 2013/06/19 | 75 | 77 | 75 | 77 | +4 | +5.5% | 115,000 |
| 2013/06/18 | 73 | 74 | 72 | 73 | ±0 | ±0% | 576,000 |
| 2013/06/17 | 73 | 74 | 73 | 73 | +1 | +1.4% | 21,000 |
| 2013/06/14 | 75 | 76 | 72 | 72 | ±0 | ±0% | 41,000 |
| 2013/06/13 | 74 | 74 | 71 | 72 | -2 | -2.7% | 25,000 |
| 2013/06/12 | 72 | 74 | 72 | 74 | -2 | -2.6% | 32,000 |
| 2013/06/11 | 76 | 77 | 74 | 76 | ±0 | ±0% | 42,000 |
| 2013/06/10 | 74 | 76 | 74 | 76 | +3 | +4.1% | 30,000 |
| 2013/06/07 | 73 | 74 | 69 | 73 | -4 | -5.2% | 92,000 |
| 2013/06/06 | 78 | 80 | 76 | 77 | -6 | -7.2% | 75,000 |
| 2013/06/05 | 82 | 87 | 82 | 83 | +2 | +2.5% | 92,000 |
| 2013/06/04 | 80 | 81 | 74 | 81 | ±0 | ±0% | 117,000 |
| 2013/06/03 | 85 | 85 | 81 | 81 | -5 | -5.8% | 44,000 |
| 2013/05/31 | 87 | 87 | 85 | 86 | ±0 | ±0% | 35,000 |
| 2013/05/30 | 88 | 88 | 86 | 86 | -2 | -2.3% | 35,000 |
| 2013/05/29 | 88 | 88 | 86 | 88 | +1 | +1.1% | 61,000 |
| 2013/05/28 | 87 | 87 | 87 | 87 | ±0 | ±0% | 19,000 |
| 2013/05/27 | 87 | 87 | 86 | 87 | -1 | -1.1% | 82,000 |
| 2013/05/24 | 90 | 91 | 88 | 88 | -1 | -1.1% | 112,000 |
| 2013/05/23 | 92 | 95 | 89 | 89 | -5 | -5.3% | 282,000 |
| 2013/05/22 | 92 | 97 | 91 | 94 | +1 | +1.1% | 394,000 |
| 2013/05/21 | 94 | 94 | 91 | 93 | +1 | +1.1% | 103,000 |
| 2013/05/20 | 94 | 95 | 91 | 92 | -2 | -2.1% | 103,000 |
2951～
3000
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「森 組」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 森 組 | 32,200円 | -2.2% | -2.5% | 4.35% | 15.51倍 | 0.71倍 |
|
土木からマンション建築主体に。旭化成ホームズが筆頭株主。長谷工コーポとの協力関係続く |
| エムビーエス | 140,500円 | +10.3% | +10.0% | 0.93% | 19.96倍 | 2.70倍 |
|
独自研磨法と特殊コーティング剤での外装リフォーム会社。直接施工と並行し契約工務店拡大 |
| 金下建 | 280,500円 | +2.6% | -56.2% | 1.78% | 39.37倍 | 0.32倍 |
|
近畿北部地盤の総合建設。土木で創業。道路舗装含め官公需に強み。民間建築部門拡充。好財務 |
| 富士Ｐ・Ｓ | 53,900円 | +4.2% | +51.6% | 2.60% | 12.21倍 | 0.77倍 |
|
ＰＣ工法大手で橋梁など土木工事が主力。官公庁向けが大半。九州から全国化、枕木分野を強化 |
| グリーンエナシ | 230,900円 | +20.5% | +27.5% | 0.61% | 25.00倍 | 1.79倍 |
|
徳島県発祥。祖業の建築請負から投資家向け小規模太陽光発電所が主柱に。非ＦＩＴ型開発に力 |
市場注目の銘柄
チャート関連のコラム
